UK markets closed

IJM Corporation Berhad (3336.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.4400+0.0700 (+2.95%)
At close: 04:57PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.38002.45002.38002.44002.44006,528,200
02 May 20242.43002.43002.35002.37002.37008,568,000
30 Apr 20242.36002.43002.36002.42002.42007,279,200
29 Apr 20242.37002.40002.34002.36002.36005,907,300
26 Apr 20242.36002.38002.33002.36002.36005,715,800
25 Apr 20242.43002.43002.36002.36002.36003,812,600
24 Apr 20242.41002.43002.40002.41002.41003,660,400
23 Apr 20242.37002.42002.37002.39002.39008,439,500
22 Apr 20242.33002.40002.33002.36002.36004,032,900
19 Apr 20242.36002.38002.30002.32002.32006,739,500
18 Apr 20242.41002.41002.36002.36002.36005,513,900
17 Apr 20242.34002.42002.34002.40002.40009,349,300
16 Apr 20242.43002.45002.34002.34002.340015,062,700
15 Apr 20242.46002.49002.43002.44002.44002,590,400
12 Apr 20242.43002.49002.42002.49002.49002,784,700
09 Apr 20242.48002.50002.42002.42002.42005,988,600
08 Apr 20242.42002.50002.42002.48002.48008,655,100
05 Apr 20242.39002.45002.39002.42002.42009,175,300
04 Apr 20242.43002.44002.39002.39002.39005,510,400
03 Apr 20242.38002.45002.38002.43002.430012,605,500
02 Apr 20242.38002.44002.38002.39002.390010,742,400
01 Apr 20242.44002.45002.36002.37002.37005,836,800
29 Mar 20242.43002.46002.39002.43002.43007,151,400
27 Mar 20242.44002.47002.40002.42002.42008,750,000
26 Mar 20242.36002.47002.34002.44002.440019,358,000
25 Mar 20242.33002.36002.32002.35002.35007,929,800
22 Mar 20242.37002.40002.32002.33002.330010,229,400
21 Mar 20242.32002.37002.31002.37002.37008,357,700
20 Mar 20242.35002.35002.29002.33002.33007,341,100
19 Mar 20242.34002.36002.31002.35002.35008,665,500
18 Mar 20242.31002.36002.30002.33002.330014,865,900
15 Mar 20242.27002.33002.26002.33002.33009,310,800
14 Mar 20242.26002.30002.22002.28002.280010,721,000
13 Mar 20242.25002.28002.23002.27002.27005,188,800
12 Mar 20242.25002.25002.21002.25002.25004,879,500
11 Mar 20242.17002.26002.17002.25002.25008,299,900
08 Mar 20242.21002.21002.17002.17002.17005,078,700
07 Mar 20242.19002.22002.18002.20002.20006,342,000
06 Mar 20242.20002.20002.17002.18002.18002,932,000
05 Mar 20242.19002.21002.18002.19002.19002,076,800
04 Mar 20242.15002.22002.14002.20002.20004,548,200
01 Mar 20242.15002.19002.14002.15002.15003,526,800
29 Feb 20242.19002.19002.13002.14002.14007,127,200
28 Feb 20242.20002.20002.16002.17002.17003,828,100
27 Feb 20242.09002.20002.09002.19002.19006,084,800
26 Feb 20242.11002.15002.08002.11002.11004,819,200
23 Feb 20242.17002.17002.11002.12002.12005,545,400
22 Feb 20242.16002.19002.15002.16002.16008,292,800
21 Feb 20242.19002.20002.16002.16002.16008,959,600
20 Feb 20242.16002.20002.16002.19002.19006,897,700
19 Feb 20242.19002.19002.15002.16002.16006,458,700
16 Feb 20242.19002.22002.19002.19002.190014,254,300
15 Feb 20242.22002.22002.18002.20002.20004,131,000
14 Feb 20242.22002.22002.19002.20002.20007,214,400
13 Feb 20242.19002.27002.19002.24002.240014,629,100
09 Feb 20242.20002.21002.14002.17002.17006,549,900
08 Feb 20242.17002.21002.16002.20002.200015,487,700
07 Feb 20242.19002.19002.15002.17002.17006,090,900
06 Feb 20242.18002.22002.16002.18002.180012,443,100
05 Feb 20242.20002.21002.18002.19002.19006,473,800
02 Feb 20242.24002.24002.17002.20002.200012,062,400
31 Jan 20242.27002.28002.22002.24002.240011,051,400
30 Jan 20242.24002.28002.20002.27002.270019,774,400
29 Jan 20242.24002.30002.20002.22002.220023,596,100
26 Jan 20242.25002.29002.20002.23002.230018,151,800
24 Jan 20242.19002.22002.16002.18002.180016,498,500
23 Jan 20242.21002.25002.16002.18002.180021,833,600
22 Jan 20242.13002.22002.10002.20002.200018,963,300
19 Jan 20242.05002.13002.03002.10002.100011,424,000
18 Jan 20242.14002.15002.03002.06002.060012,474,800
17 Jan 20242.11002.12002.10002.11002.110012,399,700
16 Jan 20242.16002.21002.11002.11002.110015,845,400
15 Jan 20242.09002.24002.09002.15002.150022,698,600
12 Jan 20242.10002.12002.07002.09002.09006,965,500
11 Jan 20242.05002.12002.04002.11002.110013,365,100
10 Jan 20242.09002.12002.04002.05002.05008,902,000
09 Jan 20242.14002.15002.07002.09002.09007,761,700
08 Jan 20242.08002.15002.06002.13002.130013,797,700
05 Jan 20242.01002.09002.00002.08002.080014,294,300
04 Jan 20241.90002.01001.90002.01002.010013,492,900
03 Jan 20241.87001.92001.87001.90001.90005,640,400
02 Jan 20241.89001.89001.86001.87001.87003,196,200
29 Dec 20231.90001.91001.88001.88001.88001,395,900
28 Dec 20231.90001.92001.89001.89001.89002,892,400
27 Dec 20231.90001.90001.88001.90001.90003,407,600
26 Dec 20231.88001.90001.87001.90001.90001,808,400
22 Dec 20231.89001.89001.86001.87001.87002,121,800
21 Dec 20231.88001.89001.87001.89001.89001,292,000
20 Dec 20231.85001.89001.85001.88001.88003,258,000
19 Dec 20231.89001.89001.85001.85001.85002,779,100
18 Dec 20231.89001.90001.87001.88001.88001,852,600
15 Dec 20231.87001.90001.87001.88001.88002,113,200
15 Dec 20230.02 Dividend
14 Dec 20231.90001.91001.88001.89001.87003,431,600
13 Dec 20231.91001.91001.88001.90001.87994,499,800
12 Dec 20231.87001.91001.87001.89001.87002,997,800
11 Dec 20231.89001.90001.86001.87001.85021,374,100
08 Dec 20231.86001.88001.86001.88001.86011,280,400
07 Dec 20231.90001.90001.86001.87001.85022,748,400
06 Dec 20231.89001.90001.87001.88001.86012,149,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...